Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urstadt Biddle Properties Inc (NY: UBA )

21.14 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 10.31 10.32 10.17 10.30 225,807 +0.04(+0.36%)
Jan 28, 2011 10.40 10.40 10.09 10.26 220,867 -0.18(-1.68%)
Jan 27, 2011 10.40 10.56 10.36 10.44 83,932 +0.02(+0.15%)
Jan 26, 2011 10.40 10.52 10.23 10.42 115,027 +0.03(+0.31%)
Jan 25, 2011 10.10 10.39 10.10 10.39 144,946 +0.21(+2.09%)
Jan 24, 2011 10.01 10.26 9.969 10.18 89,707 +0.10(+1.00%)
Jan 21, 2011 10.12 10.12 9.916 10.08 149,441 +0.00(+0.00%)
Jan 20, 2011 10.09 10.20 9.964 10.08 119,411 -0.07(-0.73%)
Jan 19, 2011 10.13 10.25 10.05 10.15 214,690 -0.01(-0.10%)
Jan 18, 2011 10.08 10.26 9.916 10.16 129,889 +0.04(+0.37%)
Jan 14, 2011 10.06 10.17 9.991 10.12 91,166 +0.08(+0.79%)
Jan 13, 2011 9.927 10.06 9.927 10.04 73,051 +0.10(+1.01%)
Jan 12, 2011 9.975 9.975 9.826 9.943 146,362 +0.05(+0.54%)
Jan 11, 2011 9.953 9.964 9.816 9.890 195,958 -0.03(-0.32%)
Jan 10, 2011 9.900 9.980 9.826 9.922 137,198 -0.04(-0.37%)
Jan 07, 2011 10.04 10.08 9.816 9.959 116,211 -0.07(-0.74%)
Jan 06, 2011 10.18 10.20 9.975 10.03 129,114 -0.10(-0.99%)
Jan 05, 2011 10.14 10.23 10.06 10.13 163,106 +0.03(+0.34%)
Jan 04, 2011 10.45 10.45 10.06 10.10 427,501 -0.37(-3.50%)
Jan 03, 2011 10.31 10.48 10.19 10.47 153,686 +0.28(+2.72%)
Dec 31, 2010 10.37 10.39 10.16 10.19 62,755 -0.19(-1.82%)
Dec 30, 2010 10.35 10.40 10.34 10.38 88,122 +0.01(+0.05%)
Dec 29, 2010 10.42 10.44 10.32 10.37 96,087 -0.04(-0.35%)
Dec 28, 2010 10.32 10.44 10.25 10.41 240,375 +0.11(+1.07%)
Dec 27, 2010 10.13 10.35 9.984 10.30 49,965 +0.16(+1.55%)
Dec 23, 2010 10.14 10.26 10.11 10.14 94,600 +0.05(+0.52%)
Dec 22, 2010 9.984 10.17 9.927 10.09 108,709 +0.10(+1.00%)
Dec 21, 2010 10.01 10.04 9.906 9.989 141,640 -0.01(-0.05%)
Dec 20, 2010 9.911 10.07 9.858 9.995 178,799 +0.09(+0.90%)
Dec 17, 2010 9.900 9.906 9.822 9.906 344,311 +0.01(+0.05%)
Dec 16, 2010 9.885 9.963 9.806 9.900 127,509 +0.02(+0.21%)
Dec 15, 2010 9.979 9.995 9.780 9.879 143,931 -0.10(-1.00%)
Dec 14, 2010 10.01 10.09 9.923 9.979 137,765 -0.03(-0.26%)
Dec 13, 2010 9.927 10.10 9.869 10.01 144,164 +0.09(+0.95%)
Dec 10, 2010 9.906 9.932 9.827 9.911 152,340 +0.02(+0.16%)
Dec 09, 2010 9.968 10.01 9.885 9.895 113,056 -0.05(-0.53%)
Dec 08, 2010 9.958 10.05 9.890 9.947 190,960 +0.00(+0.00%)
Dec 07, 2010 9.911 9.995 9.858 9.947 241,366 +0.13(+1.28%)
Dec 06, 2010 9.827 9.864 9.743 9.822 147,797 -0.04(-0.42%)
Dec 03, 2010 9.790 9.911 9.727 9.864 150,536 +0.02(+0.21%)
Dec 02, 2010 9.811 9.843 9.738 9.843 156,023 +0.05(+0.48%)
Dec 01, 2010 9.769 9.853 9.701 9.796 230,586 +0.16(+1.63%)
Nov 30, 2010 9.790 9.801 9.607 9.638 230,483 -0.24(-2.39%)
Nov 29, 2010 9.785 9.900 9.706 9.874 179,368 +0.04(+0.43%)
Nov 26, 2010 9.864 9.932 9.827 9.832 60,388 -0.10(-1.05%)
Nov 24, 2010 9.879 9.937 9.937 9.937 134,416 +0.14(+1.44%)
Nov 23, 2010 9.764 9.848 9.701 9.796 80,206 -0.07(-0.74%)
Nov 22, 2010 9.864 9.916 9.754 9.869 123,636 -0.04(-0.42%)
Nov 19, 2010 9.958 9.958 9.796 9.911 258,708 -0.09(-0.94%)
Nov 18, 2010 10.12 10.23 9.989 10.01 160,242 +0.02(+0.16%)
Nov 17, 2010 10.05 10.09 9.801 9.989 236,905 -0.06(-0.63%)
Nov 16, 2010 10.27 10.31 9.911 10.05 111,714 -0.29(-2.79%)
Nov 15, 2010 10.37 10.52 10.20 10.34 83,859 +0.04(+0.36%)
Nov 12, 2010 10.33 10.49 10.27 10.30 115,101 -0.12(-1.16%)
Nov 11, 2010 10.10 10.45 10.09 10.42 143,081 +0.21(+2.10%)
Nov 10, 2010 10.39 10.48 10.17 10.21 177,129 -0.19(-1.81%)
Nov 09, 2010 10.43 10.44 10.21 10.40 222,134 -0.01(-0.05%)
Nov 08, 2010 10.39 10.51 10.29 10.40 100,487 -0.05(-0.45%)
Nov 05, 2010 10.50 10.66 10.36 10.45 182,423 -0.01(-0.10%)
Nov 04, 2010 10.38 10.52 10.30 10.46 255,525 +0.20(+1.99%)
Nov 03, 2010 10.39 10.40 10.17 10.26 74,771 -0.10(-0.96%)
Nov 02, 2010 10.12 10.39 10.08 10.36 144,089 +0.35(+3.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.